Spot 14.98
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 02:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.10 | 7.35 | 6.22 | +1.00 | 95.4% | 9 | 95.4% | -0.00 | — | — | 0.95 | — |
| — | 4.10 | 6.55 | 5.33 | +1.00 | 79.9% | 10 | 79.9% | -0.00 | — | — | 0.95 | — |
| — | 3.85 | 5.85 | 4.85 | +1.00 | 73.9% | 10.5 | 73.9% | -0.00 | — | — | 1.95 | — |
| — | 3.05 | 5.50 | 4.28 | +1.00 | 69.2% | 11 | 69.2% | -0.00 | — | — | 0.01 | — |
| — | 3.15 | 5.55 | 4.35 | +1.00 | 65.4% | 11.5 | 65.4% | -0.00 | — | — | 0.95 | — |
| — | 2.85 | 4.10 | 3.48 | +0.99 | 62.6% | 12 | 62.6% | -0.01 | — | — | 1.98 | — |
| — | 1.68 | 3.45 | 2.56 | +0.98 | 60.7% | 12.5 | 60.7% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 1.33 | 2.47 | 1.90 | +0.94 | 59.4% | 13 | 59.4% | -0.06 | 0.04 | 0.02 | 0.06 | — |
| — | 0.74 | 2.14 | 1.44 | +0.88 | 58.6% | 13.5 | 58.6% | -0.12 | 0.09 | 0.07 | 0.10 | — |
| — | 1.07 | 1.25 | 1.16 | +0.79 | 58.2% | 14 | 58.2% | -0.22 | 0.18 | 0.16 | 0.20 | — |
| — | 0.24 | 1.31 | 0.78 | +0.66 | 58.3% | 14.5 | 58.3% | -0.35 | 0.33 | 0.31 | 0.35 | — |
| — | 0.51 | 0.55 | 0.53 | +0.51 | 59.0% | 15 | 59.0% | -0.49 | 0.56 | 0.54 | 0.58 | — |
| — | 0.32 | 0.37 | 0.34 | +0.37 | 60.2% | 15.5 | 60.2% | -0.63 | 0.87 | 0.83 | 0.91 | — |
| — | 0.22 | 0.24 | 0.23 | +0.27 | 62.0% | 16 | 62.0% | -0.73 | 1.22 | 1.15 | 1.29 | — |
| — | 0.12 | 0.15 | 0.14 | +0.19 | 64.7% | 16.5 | 64.7% | -0.81 | 1.76 | 1.48 | 2.05 | — |
| — | 0.07 | 0.10 | 0.09 | +0.13 | 68.0% | 17 | 68.0% | -0.87 | 2.14 | 1.41 | 2.87 | — |
| — | 0.06 | 0.08 | 0.07 | +0.09 | 71.5% | 17.5 | 71.5% | -0.91 | 2.42 | 1.96 | 2.87 | — |
| — | 0.05 | 0.06 | 0.06 | +0.07 | 74.9% | 18 | 74.9% | -0.94 | 3.09 | 2.83 | 3.35 | — |
| — | — | 0.06 | — | +0.05 | 77.9% | 18.5 | 77.9% | -0.96 | 3.92 | 3.05 | 4.80 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 80.5% | 19 | 80.5% | -0.97 | 4.45 | 3.65 | 5.25 | — |
| — | — | 0.24 | — | +0.02 | 82.9% | 19.5 | 82.9% | -0.98 | 5.35 | 4.20 | 6.50 | — |
| — | — | 0.48 | — | +0.02 | 85.4% | 20 | 85.4% | -0.99 | 5.55 | 4.55 | 6.55 | — |
| — | — | 0.03 | — | +0.01 | 87.8% | 20.5 | 87.8% | -0.99 | 6.28 | 5.05 | 7.50 | — |
| — | — | 0.51 | — | +0.01 | 90.2% | 21 | 90.2% | -1.00 | 6.78 | 5.55 | 8.00 | — |
| — | — | 0.51 | — | +0.01 | 92.6% | 21.5 | 92.6% | -1.00 | 7.30 | 6.10 | 8.50 | — |
| — | — | 0.04 | — | +0.01 | 95.0% | 22 | 95.0% | -1.00 | 7.83 | 6.65 | 9.00 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.